Dark

SBUX20280121P70
SBUX Jan 21 2028 70.00 Put (SBUX280121P00070000)
option OPRA

EOD

Sep 23, 2026

3.35-12.987%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.3500	3.3500	3.3500	3.3500	-12.987%	1	5,861	0.000%
2026-09-22	3.8500	3.8500	3.8500	3.8500	+22.222%	36	5,860	-12.987%
2026-09-15	3.1500	3.1500	3.1500	3.1500	+12.903%	2	5,860	+6.349%
2026-09-11	2.7900	2.7900	2.7900	2.7900	+20.779%	36	5,860	+20.072%
2026-08-31	2.3100	2.3100	2.3100	2.3100	-7.600%	1	5,842	+45.022%
2026-08-25	2.5000	2.5000	2.5000	2.5000	+14.155%	2	5,842	+34.000%
2026-08-13	2.2500	2.2500	2.1900	2.1900	-19.780%	5	5,842	+52.968%
2026-08-10	2.7300	2.7300	2.7300	2.7300	-2.847%	14	5,838	+22.711%
2026-08-06	2.8100	2.8100	2.8100	2.8100	+2.555%	120	5,838	+19.217%
2026-08-05	2.7400	2.7400	2.7400	2.7400	-12.739%	1	5,838	+22.263%
2026-08-04	3.1400	3.1400	3.1400	3.1400	+6.441%	2	5,838	+6.688%
2026-08-03	2.9500	2.9500	2.9500	2.9500	+5.357%	1	5,838	+13.559%
2026-07-31	2.8000	2.8000	2.8000	2.8000	+5.660%	1	5,837	+19.643%
2026-07-30	3.3000	3.3000	1.9000	2.6500	-11.667%	15	5,837	+26.415%
2026-07-27	2.8500	3.0000	2.8500	3.0000	-10.448%	2	5,827	+11.667%
2026-07-23	3.3500	3.3500	3.3500	3.3500	+21.818%	1	5,826	0.000%
2026-07-16	2.9000	2.9000	2.7500	2.7500	-9.836%	2	5,826	+21.818%
2026-07-10	2.8000	3.0500	2.8000	3.0500	-9.496%	65	5,825	+9.836%
2026-07-06	3.3700	3.3700	3.3700	3.3700	+5.313%	2	5,825	-0.593%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-10.112%	21	5,823	+4.688%
2026-06-22	3.5600	3.5600	3.5600	3.5600	+0.282%	2	5,843	-5.899%
2026-06-18	3.4500	3.5500	3.4500	3.5500	+4.412%	140	4,026	-5.634%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-11.917%	2,000	4,026	-1.471%
2026-06-11	3.8600	3.8600	3.8600	3.8600	-8.095%	2	4,026	-13.212%
2026-06-10	5.9000	5.9000	4.2000	4.2000	-14.286%	10	4,026	-20.238%
2026-06-04	4.7000	4.9000	4.7000	4.9000	+6.522%	12	4,027	-31.633%
2026-06-03	4.6300	4.6300	4.6000	4.6000	+5.747%	2	4,037	-27.174%
2026-06-02	4.3500	4.4000	4.3500	4.3500	-5.435%	100	4,038	-22.989%
2026-06-01	4.6000	4.6000	4.6000	4.6000	+22.340%	1	4,019	-27.174%
2026-05-27	3.7600	3.7600	3.7600	3.7600	+1.622%	16	4,020	-10.904%
2026-05-26	3.6000	3.7000	3.6000	3.7000	+12.121%	3	4,009	-9.459%
2026-05-15	3.3500	3.3500	3.3000	3.3000	-5.714%	639	4,010	+1.515%
2026-05-14	3.3500	3.5000	3.3500	3.5000	-12.060%	5	3,477	-4.286%
2026-05-07	3.9800	3.9800	3.9800	3.9800	+10.249%	2	3,479	-15.829%
2026-04-30	3.6100	3.6100	3.6100	3.6100	-1.366%	1	3,477	-7.202%
2026-04-29	3.8500	3.8500	3.0000	3.6600	-24.536%	20	3,478	-8.470%
2026-04-28	4.8500	4.8500	4.8500	4.8500	+8.989%	267	3,474	-30.928%
2026-04-24	4.4500	4.4500	4.4500	4.4500	-9.369%	5	3,224	-24.719%
2026-04-23	4.5000	4.9100	4.5000	4.9100	-1.800%	11	3,229	-31.772%
2026-04-21	5.0500	5.0500	4.9000	5.0000	+12.360%	5	3,216	-33.000%
2026-04-20	4.7500	4.7500	4.4500	4.4500	-4.506%	17	3,216	-24.719%
2026-04-13	5.5500	5.5500	4.6600	4.6600	-14.495%	17	3,204	-28.112%
2026-04-10	5.3000	5.4500	5.3000	5.4500	+1.869%	17	3,212	-38.532%
2026-04-09	5.3500	5.3500	5.3500	5.3500	-4.122%	7	3,209	-37.383%
2026-04-08	5.5800	5.5800	5.5800	5.5800	-17.211%	5	3,216	-39.964%
2026-04-01	6.7400	6.7400	6.7400	6.7400	-3.714%	4	3,211	-50.297%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-3.714%	1	3,211	-52.143%
2026-03-30	6.6600	7.2700	6.6600	7.2700	+26.435%	8	3,211	-53.920%
2026-03-26	5.7500	5.7500	5.7500	5.7500	+6.285%	4	3,203	-41.739%
2026-03-23	5.4100	5.4100	5.4100	5.4100	+2.075%	4	3,203	-38.078%
2026-03-18	5.3000	5.3000	5.3000	5.3000	+12.766%	30	3,199	-36.792%
2026-03-10	4.7500	4.9000	4.3300	4.7000	-6.000%	416	3,204	-28.723%
2026-03-09	4.1800	5.0000	4.1800	5.0000	-1.961%	18	2,873	-33.000%
2026-03-06	5.1000	5.1000	5.1000	5.1000	+0.990%	1	2,883	-34.314%
2026-03-05	5.0000	5.0500	5.0000	5.0500	+7.447%	3	2,883	-33.663%
2026-03-04	4.7000	4.7000	4.7000	4.7000	-7.298%	1	2,883	-28.723%
2026-03-03	5.3000	5.3100	5.0500	5.0700	-3.429%	38	2,884	-33.925%
2026-02-23	5.4000	5.4000	5.2500	5.2500	-0.943%	80	2,881	-36.190%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-11.667%	55	2,846	-36.792%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+27.660%	1	2,846	-44.167%
2026-02-12	4.8100	4.8100	4.7000	4.7000	-4.082%	6	2,846	-28.723%
2026-02-06	4.8500	4.9000	4.8500	4.9000	-20.968%	2	2,846	-31.633%
2026-02-05	5.5500	6.2000	5.5500	6.2000	+20.388%	3	2,848	-45.968%
2026-02-04	5.1500	5.1500	5.1500	5.1500	-11.207%	1	2,851	-34.951%
2026-01-30	6.0000	6.0000	5.7600	5.8000	+6.422%	90	2,850	-42.241%
2026-01-29	5.0500	5.6000	5.0500	5.4500	+14.737%	183	2,775	-38.532%
2026-01-28	4.7500	4.7500	4.7500	4.7500	+10.465%	1	2,662	-29.474%
2026-01-26	5.2500	5.2500	4.3000	4.3000	-15.686%	3	2,663	-22.093%
2026-01-22	5.1000	5.1000	5.1000	5.1000	-6.422%	6	2,662	-34.314%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-6.838%	2	2,656	-38.532%
2026-01-20	5.8500	5.8500	5.8500	5.8500	-5.645%	1	2,658	-42.735%
2026-01-15	6.2000	6.2000	6.2000	6.2000	-4.615%	15	2,659	-45.968%
2026-01-14	6.8500	6.8500	6.5000	6.5000	-13.333%	102	2,659	-48.462%
2026-01-08	7.5000	7.5000	7.5000	7.5000	0.000%	1	2,595	-55.333%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+5.634%	1	2,596	-55.333%
2026-01-06	7.0900	7.1000	7.0900	7.1000	-5.333%	2	2,597	-52.817%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-8.537%	14	2,601	-55.333%
2025-12-30	7.5000	8.2000	7.5000	8.2000	+9.333%	297	2,601	-59.146%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-5.422%	8	2,455	-55.333%
2025-12-26	7.9300	7.9300	7.9300	7.9300	-2.580%	1	2,455	-57.755%
2025-12-24	8.1600	8.1600	8.1300	8.1400	-1.928%	3	2,453	-58.845%
2025-12-23	8.2100	8.4200	8.1800	8.3000	+3.106%	85	2,453	-59.639%
2025-12-18	8.1600	8.1600	7.0000	8.0500	-5.294%	19	2,413	-58.385%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+3.532%	1	2,416	-60.588%
2025-12-04	8.5500	8.5500	8.2100	8.2100	-1.559%	301	2,415	-59.196%
2025-12-02	8.2200	8.6000	8.2200	8.3400	-1.767%	23	2,114	-59.832%
2025-12-01	8.2000	8.6000	8.2000	8.4900	-3.413%	17	2,114	-60.542%
2025-11-25	8.8500	8.8500	8.6000	8.7900	-1.457%	4	2,112	-61.889%
2025-11-24	9.1000	9.1000	8.9200	8.9200	-0.999%	3	2,110	-62.444%
2025-11-21	8.8600	9.0100	8.8600	9.0100	+13.476%	2	2,107	-62.819%
2025-11-12	7.9400	7.9400	7.9400	7.9400	-4.106%	1	2,105	-57.809%
2025-11-11	8.6000	8.6000	8.2800	8.2800	-12.381%	7	2,104	-59.541%
2025-11-10	9.4500	9.4500	9.4500	9.4500	+2.717%	1	2,099	-64.550%
2025-11-07	9.2000	9.2000	9.2000	9.2000	+3.604%	1	2,100	-63.587%
2025-11-06	8.8800	8.8800	8.8800	8.8800	-10.303%	1	2,101	-62.275%
2025-11-05	9.9000	9.9000	9.9000	9.9000	+7.492%	8	2,102	-66.162%
2025-11-03	9.2100	9.2100	9.2100	9.2100	-0.968%	1	2,093	-63.626%
2025-10-31	8.7000	9.5000	8.7000	9.3000	+8.140%	13	2,093	-63.978%
2025-10-30	8.6000	8.6000	8.6000	8.6000	-2.825%	4	2,080	-61.047%
2025-10-29	8.6100	9.0100	8.6100	8.8500	+9.938%	63	2,084	-62.147%
2025-10-28	8.0500	8.0500	8.0500	8.0500	+0.625%	2	2,053	-58.385%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-6.977%	5	2,055	-58.125%
2025-10-21	8.6000	8.6000	8.6000	8.6000	+1.176%	1	2,055	-61.047%
2025-10-20	8.5000	8.5000	8.5000	8.5000	-7.909%	10	2,054	-60.588%
2025-10-16	9.2400	9.2400	9.2300	9.2300	+0.326%	2	2,054	-63.705%
2025-10-15	9.0500	9.2000	9.0500	9.2000	+1.657%	2	2,053	-63.587%
2025-10-14	9.0500	9.0500	9.0500	9.0500	-9.950%	1	2,053	-62.983%
2025-10-13	10.0000	10.0500	10.0000	10.0500	+9.836%	507	2,053	-66.667%
2025-10-10	9.1500	9.1500	9.1500	9.1500	-8.040%	1	1,581	-63.388%
2025-10-09	9.8500	10.0000	9.8500	9.9500	+1.738%	501	1,581	-66.332%
2025-10-08	9.7500	9.7800	9.7500	9.7800	+3.932%	3	1,081	-65.746%
2025-10-07	9.5000	9.5000	9.4100	9.4100	+16.894%	5	1,079	-64.400%
2025-10-02	7.9000	8.1000	7.9000	8.0500	-3.593%	7	1,078	-58.385%
2025-09-30	8.3000	8.3500	8.3000	8.3500	-1.765%	5	1,078	-59.880%
2025-09-26	8.4000	8.5100	8.4000	8.5000	+1.070%	10	1,073	-60.588%
2025-09-25	8.4100	8.4100	8.4100	8.4100	+0.238%	2	1,063	-60.166%
2025-09-22	8.3000	8.3900	8.3000	8.3900	+1.084%	730	1,061	-60.072%
2025-09-19	8.5000	8.5000	8.2900	8.3000	-4.268%	221	358	-59.639%
2025-09-18	8.6700	8.6700	8.6700	8.6700	+1.167%	100	137	-61.361%
2025-09-15	9.0000	9.0000	8.5700	8.5700	0.000%	37	37	-60.910%